Charter Hall Retail REIT (ASX:CQR)
Australia
· Delayed Price · Currency is AUD 4.210
+0.010 (0.24%)
Sep 26, 2025, 4:10 PM AEST
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.20 | 4.24 | 4.19 | 4.21 | 4.21 | 0.24% | 858,044 |
| Sep 25, 2025 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 0.48% | 889,867 |
| Sep 24, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | - | 767,854 |
| Sep 23, 2025 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.24% | 612,849 |
| Sep 22, 2025 | 4.19 | 4.22 | 4.18 | 4.19 | 4.19 | 0.96% | 859,584 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -1.19% | 4,226,531 |
| Sep 18, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 884,368 |
| Sep 17, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.41% | 750,696 |
| Sep 16, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | - | 952,292 |
| Sep 15, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | - | 733,803 |
| Sep 12, 2025 | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | 1.18% | 715,735 |
| Sep 11, 2025 | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | 0.72% | 631,193 |
| Sep 10, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | - | 538,561 |
| Sep 9, 2025 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | -0.71% | 885,976 |
| Sep 8, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | 0.48% | 626,263 |
| Sep 5, 2025 | 4.19 | 4.23 | 4.17 | 4.20 | 4.20 | 1.20% | 1,038,069 |
| Sep 4, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | 0.97% | 1,563,545 |
| Sep 3, 2025 | 4.16 | 4.26 | 4.11 | 4.11 | 4.11 | -1.20% | 999,032 |
| Sep 2, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -1.65% | 1,421,646 |
| Sep 1, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 878,638 |
| Aug 29, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | -0.94% | 3,154,136 |
| Aug 28, 2025 | 4.25 | 4.26 | 4.22 | 4.24 | 4.24 | 0.24% | 807,687 |
| Aug 27, 2025 | 4.22 | 4.31 | 4.20 | 4.23 | 4.23 | 0.24% | 866,230 |
| Aug 26, 2025 | 4.27 | 4.30 | 4.20 | 4.22 | 4.22 | -1.17% | 1,470,891 |
| Aug 25, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | 1.18% | 1,663,443 |
| Aug 22, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.94% | 1,039,741 |
| Aug 21, 2025 | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | 0.47% | 1,528,931 |
| Aug 20, 2025 | 4.18 | 4.25 | 4.14 | 4.24 | 4.24 | 3.41% | 3,250,571 |
| Aug 19, 2025 | 4.13 | 4.14 | 4.07 | 4.10 | 4.10 | 0.99% | 2,160,511 |
| Aug 18, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.06 | -0.49% | 1,663,522 |
| Aug 15, 2025 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 1,362,859 |
| Aug 14, 2025 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | 1.25% | 1,654,764 |
| Aug 13, 2025 | 4.00 | 4.01 | 3.95 | 4.01 | 4.01 | 0.75% | 1,496,892 |
| Aug 12, 2025 | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 1,567,766 |
| Aug 11, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | 0.76% | 695,090 |
| Aug 8, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 0.25% | 1,125,877 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 1,005,663 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | 0.26% | 982,972 |
| Aug 5, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 865,461 |
| Aug 4, 2025 | 3.89 | 3.91 | 3.84 | 3.87 | 3.87 | 0.78% | 808,845 |
| Aug 1, 2025 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | -1.03% | 606,717 |
| Jul 31, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 1,323,994 |
| Jul 30, 2025 | 3.81 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 1,237,592 |
| Jul 29, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.81 | 0.26% | 855,273 |
| Jul 28, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 0.53% | 874,234 |
| Jul 25, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 1,006,056 |
| Jul 24, 2025 | 3.84 | 3.86 | 3.79 | 3.80 | 3.80 | -1.30% | 1,035,536 |
| Jul 23, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 1,694,746 |
| Jul 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | 945,722 |
| Jul 21, 2025 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 738,073 |